65,840€
-0,32%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 65,96 | 66,05 | 65,94 | 65,94 | -0,17% | - |
01.10.2025 | 65,91 | 66,71 | 65,06 | 66,05 | 0,92% | 1,00 |
30.09.2025 | 65,33 | 65,97 | 64,61 | 65,45 | -0,05% | - |
29.09.2025 | 65,94 | 66,17 | 64,70 | 65,48 | -0,27% | - |
26.09.2025 | 65,60 | 66,60 | 65,39 | 65,66 | -0,39% | - |
25.09.2025 | 66,23 | 66,56 | 65,38 | 65,92 | -0,48% | - |
24.09.2025 | 66,85 | 68,06 | 66,13 | 66,24 | -1,06% | - |
23.09.2025 | 67,35 | 68,59 | 66,53 | 66,95 | -1,11% | - |
22.09.2025 | 67,67 | 68,78 | 66,62 | 67,70 | -0,22% | - |
19.09.2025 | 69,27 | 69,87 | 67,60 | 67,85 | -2,04% | - |
18.09.2025 | 68,39 | 69,69 | 68,24 | 69,26 | 2,11% | - |
17.09.2025 | 69,46 | 72,05 | 67,73 | 67,83 | -1,62% | - |
16.09.2025 | 70,57 | 72,27 | 68,45 | 68,95 | -4,69% | - |
15.09.2025 | 73,08 | 73,42 | 71,96 | 72,34 | -0,94% | - |
12.09.2025 | 75,81 | 75,95 | 72,65 | 73,03 | -3,05% | - |
11.09.2025 | 73,44 | 75,75 | 73,28 | 75,33 | 3,14% | - |
10.09.2025 | 72,86 | 73,76 | 72,26 | 73,04 | -0,12% | - |
09.09.2025 | 75,63 | 75,96 | 72,17 | 73,13 | -3,24% | - |
08.09.2025 | 76,81 | 76,96 | 74,77 | 75,58 | -1,65% | - |
05.09.2025 | 74,88 | 77,10 | 73,95 | 76,85 | 2,85% | - |
04.09.2025 | 72,09 | 74,72 | 71,95 | 74,72 | 3,68% | - |
03.09.2025 | 73,54 | 73,84 | 71,85 | 72,07 | -2,24% | - |
02.09.2025 | 74,19 | 74,34 | 72,56 | 73,72 | -0,91% | - |
01.09.2025 | 74,46 | 74,46 | 74,12 | 74,40 | 0,09% | - |
29.08.2025 | 74,72 | 75,39 | 73,70 | 74,33 | -0,62% | - |
28.08.2025 | 75,73 | 76,37 | 73,81 | 74,79 | -1,14% | - |
27.08.2025 | 76,49 | 77,56 | 75,12 | 75,65 | -1,09% | - |
26.08.2025 | 77,43 | 77,75 | 76,11 | 76,48 | -1,21% | - |
25.08.2025 | 77,94 | 77,94 | 76,26 | 77,42 | -0,44% | - |
22.08.2025 | 72,96 | 78,12 | 72,56 | 77,76 | 6,64% | - |
21.08.2025 | 72,51 | 73,37 | 71,50 | 72,92 | 0,68% | - |
20.08.2025 | 75,61 | 75,69 | 72,20 | 72,43 | -4,23% | - |
19.08.2025 | 72,62 | 76,02 | 72,35 | 75,63 | 4,17% | - |
18.08.2025 | 73,62 | 74,35 | 72,49 | 72,60 | -1,26% | - |
15.08.2025 | 74,38 | 75,03 | 73,46 | 73,53 | -1,21% | - |
14.08.2025 | 75,33 | 75,54 | 72,97 | 74,43 | -1,23% | - |
13.08.2025 | 72,13 | 75,55 | 71,69 | 75,36 | 4,45% | - |
12.08.2025 | 69,52 | 72,54 | 69,44 | 72,15 | 3,40% | - |
11.08.2025 | 70,99 | 71,24 | 69,04 | 69,78 | -1,02% | - |
08.08.2025 | 71,33 | 72,06 | 70,27 | 70,50 | -1,21% | - |
07.08.2025 | 71,13 | 72,12 | 70,76 | 71,36 | 0,25% | - |
06.08.2025 | 74,96 | 75,38 | 70,97 | 71,18 | -5,50% | - |
05.08.2025 | 71,51 | 75,86 | 69,40 | 75,32 | 5,50% | - |
04.08.2025 | 71,93 | 72,62 | 70,95 | 71,39 | -0,70% | - |
01.08.2025 | 73,40 | 73,42 | 70,66 | 71,89 | -1,80% | - |
31.07.2025 | 74,24 | 74,56 | 72,70 | 73,21 | -1,40% | - |
30.07.2025 | 74,62 | 76,11 | 73,61 | 74,25 | -0,50% | - |
29.07.2025 | 74,96 | 76,56 | 74,00 | 74,62 | -0,47% | - |
28.07.2025 | 75,07 | 76,61 | 74,41 | 74,97 | -0,08% | - |
25.07.2025 | 73,58 | 75,03 | 73,51 | 75,03 | 1,93% | - |
24.07.2025 | 75,07 | 75,26 | 73,18 | 73,61 | -1,79% | - |
23.07.2025 | 74,16 | 75,93 | 74,16 | 74,95 | 1,12% | - |
22.07.2025 | 71,41 | 74,52 | 71,03 | 74,12 | 3,77% | - |
21.07.2025 | 72,21 | 73,33 | 71,39 | 71,43 | -1,07% | - |
18.07.2025 | 74,80 | 74,86 | 71,84 | 72,20 | -3,63% | - |
17.07.2025 | 74,00 | 75,52 | 73,88 | 74,92 | 1,48% | - |
16.07.2025 | 74,36 | 75,52 | 72,66 | 73,83 | -0,85% | - |
15.07.2025 | 76,79 | 78,07 | 74,39 | 74,46 | -2,92% | - |
14.07.2025 | 77,96 | 79,12 | 76,10 | 76,70 | -1,62% | - |
11.07.2025 | 79,72 | 79,96 | 77,05 | 77,96 | -2,31% | - |
10.07.2025 | 78,82 | 81,27 | 78,42 | 79,80 | 1,17% | - |
09.07.2025 | 75,99 | 79,19 | 75,99 | 78,88 | 2,39% | - |
08.07.2025 | 76,85 | 78,69 | 76,41 | 77,04 | 0,29% | - |
07.07.2025 | 78,54 | 79,39 | 76,72 | 76,82 | -2,18% | - |
04.07.2025 | 78,73 | 79,18 | 78,43 | 78,53 | -0,85% | - |
03.07.2025 | 79,46 | 80,44 | 73,49 | 79,20 | -0,24% | - |
02.07.2025 | 78,20 | 80,15 | 78,04 | 79,39 | 1,53% | - |
01.07.2025 | 73,66 | 80,53 | 73,25 | 78,19 | 6,11% | - |
30.06.2025 | 74,80 | 76,01 | 73,62 | 73,69 | -2,51% | - |
27.06.2025 | 74,92 | 76,27 | 74,81 | 75,59 | 0,96% | - |
26.06.2025 | 75,09 | 75,37 | 74,22 | 74,87 | -0,45% | - |
25.06.2025 | 76,61 | 76,95 | 74,98 | 75,21 | -1,81% | - |
24.06.2025 | 77,19 | 77,49 | 76,27 | 76,60 | -0,38% | - |
23.06.2025 | 75,03 | 76,97 | 74,53 | 76,89 | 2,89% | - |
20.06.2025 | 72,61 | 75,38 | 72,35 | 74,73 | 3,30% | - |
19.06.2025 | 73,15 | 73,23 | 72,34 | 72,34 | -1,07% | - |
18.06.2025 | 73,12 | 74,45 | 72,91 | 73,12 | 0,03% | - |
17.06.2025 | 74,23 | 74,40 | 72,91 | 73,10 | -1,32% | - |
16.06.2025 | 74,26 | 75,19 | 73,33 | 74,08 | 0,09% | - |
13.06.2025 | 76,01 | 76,39 | 73,66 | 74,01 | -2,58% | - |
12.06.2025 | 76,95 | 76,95 | 74,70 | 75,97 | -1,44% | - |
11.06.2025 | 79,04 | 79,47 | 77,04 | 77,08 | -2,26% | - |
10.06.2025 | 77,63 | 79,58 | 77,26 | 78,86 | 1,58% | - |
09.06.2025 | 75,92 | 78,33 | 75,87 | 77,63 | 2,02% | - |
06.06.2025 | 76,75 | 78,26 | 75,76 | 76,09 | -0,44% | - |
05.06.2025 | 76,71 | 76,91 | 74,88 | 76,43 | -0,30% | - |
04.06.2025 | 77,05 | 77,12 | 76,20 | 76,66 | -0,38% | - |
03.06.2025 | 74,28 | 77,05 | 73,92 | 76,95 | 3,57% | - |
02.06.2025 | 75,93 | 76,07 | 73,43 | 74,30 | -2,95% | - |
30.05.2025 | 77,29 | 77,77 | 76,04 | 76,56 | -0,78% | 1,00 |
29.05.2025 | 76,85 | 78,30 | 76,07 | 77,16 | 0,26% | - |
28.05.2025 | 79,10 | 79,34 | 76,87 | 76,96 | -2,62% | - |
27.05.2025 | 76,74 | 79,12 | 76,68 | 79,03 | 2,78% | - |
26.05.2025 | 76,59 | 77,12 | 75,89 | 76,89 | 1,04% | - |
23.05.2025 | 77,41 | 77,41 | 75,22 | 76,10 | -1,65% | - |
22.05.2025 | 77,04 | 77,79 | 76,71 | 77,38 | 0,17% | - |
21.05.2025 | 79,36 | 79,36 | 76,88 | 77,25 | -3,09% | - |
20.05.2025 | 81,04 | 81,33 | 79,51 | 79,71 | -1,74% | - |
19.05.2025 | 81,51 | 81,62 | 79,42 | 81,12 | -1,43% | - |
16.05.2025 | 81,37 | 82,82 | 81,02 | 82,30 | 1,18% | - |